Global X Defense Tech ETF

SHLD
🏛️ usa →
68.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 59.82 59.83 59.68 59.75 134.3K
09:31 59.80 59.80 59.80 59.80 0.5K
09:32 59.78 59.86 59.76 59.84 4.0K
09:33 59.82 59.84 59.78 59.80 4.8K
09:34 59.77 59.77 59.74 59.74 20.1K
09:35 59.76 59.76 59.73 59.73 2.1K
09:36 59.70 59.70 59.57 59.65 2.5K
09:37 59.74 59.80 59.67 59.80 1.3K
09:38 59.75 59.80 59.69 59.73 5.7K
09:39 59.74 59.77 59.69 59.69 3.3K
09:40 59.74 59.74 59.74 59.74 0.5K
09:41 59.79 59.79 59.78 59.78 0.4K
09:42 59.83 59.84 59.80 59.84 3.6K
09:43 59.81 59.81 59.75 59.76 1.8K
09:44 59.74 59.78 59.74 59.78 2.3K
09:45 59.74 59.77 59.74 59.77 2.1K
09:46 59.75 59.76 59.73 59.75 2.1K
09:47 59.77 59.77 59.77 59.77 3.6K
09:48 59.77 59.77 59.76 59.76 7.0K
09:49 59.70 59.72 59.70 59.72 1.0K
09:50 59.72 59.75 59.72 59.74 2.5K
09:51 59.74 59.77 59.73 59.77 3.0K
09:52 59.79 59.79 59.79 59.79 2.3K
09:53 59.80 59.82 59.80 59.82 2.8K
09:54 59.80 59.80 59.79 59.80 1.7K
09:55 59.81 59.82 59.81 59.81 2.7K
09:56 59.80 59.80 59.79 59.79 0.8K
09:57 59.81 59.81 59.81 59.81 0.3K
09:58 59.82 59.84 59.82 59.83 9.3K
09:59 59.85 59.85 59.85 59.85 1.3K
10:00 59.81 59.85 59.78 59.81 5.2K
10:01 59.81 59.86 59.80 59.84 5.2K
10:02 59.83 59.84 59.81 59.84 5.3K
10:03 59.84 59.86 59.84 59.86 8.5K
10:04 59.87 59.88 59.87 59.88 3.0K
10:05 59.88 59.88 59.86 59.86 1.2K
10:06 59.86 59.89 59.86 59.89 1.2K
10:07 59.88 59.88 59.87 59.87 3.1K
10:08 59.87 59.87 59.82 59.82 2.8K
10:09 59.83 59.86 59.83 59.83 2.7K
10:10 59.84 59.88 59.84 59.86 1.9K
10:11 59.88 59.92 59.87 59.91 15.2K
10:12 59.89 59.89 59.86 59.86 2.9K
10:13 59.86 59.86 59.86 59.86 2.0K
10:14 59.82 59.82 59.79 59.80 2.8K
10:15 59.81 59.84 59.81 59.84 1.9K
10:16 59.85 59.85 59.85 59.85 0.4K
10:17 59.85 59.86 59.85 59.86 0.5K
10:18 59.86 59.87 59.86 59.86 1.7K
10:19 59.88 59.88 59.88 59.88 0.4K
10:20 59.86 59.86 59.82 59.82 2.9K
10:21 59.81 59.81 59.77 59.77 2.8K
10:22 59.78 59.78 59.78 59.78 7.3K
10:23 59.79 59.79 59.77 59.77 0.6K
10:24 59.77 59.80 59.77 59.80 4.4K
10:25 59.78 59.81 59.78 59.81 3.3K
10:26 59.80 59.80 59.80 59.80 0.5K
10:27 59.82 59.83 59.82 59.82 3.8K
10:30 59.83 59.83 59.81 59.81 1.2K
10:31 59.86 59.88 59.84 59.88 2.3K
10:32 59.89 59.89 59.84 59.87 1.0K
10:33 59.87 59.87 59.85 59.85 1.4K
10:34 59.82 59.83 59.82 59.83 3.4K
10:35 59.83 59.83 59.83 59.83 0.7K
10:36 59.83 59.85 59.81 59.85 1.4K
10:37 59.83 59.83 59.83 59.83 4.1K
10:38 59.83 59.85 59.83 59.84 1.8K
10:39 59.84 59.84 59.82 59.83 2.6K
10:40 59.83 59.83 59.82 59.82 2.1K
10:41 59.82 59.85 59.82 59.85 2.9K
10:42 59.87 59.87 59.85 59.87 2.0K
10:43 59.84 59.84 59.84 59.84 1.1K
10:44 59.84 59.85 59.83 59.85 1.3K
10:45 59.85 59.87 59.82 59.87 2.5K
10:46 59.87 59.88 59.85 59.88 5.0K
10:47 59.85 59.89 59.84 59.89 1.8K
10:48 59.91 59.91 59.89 59.89 1.1K
10:49 59.89 59.90 59.89 59.90 2.7K
10:50 59.89 59.91 59.87 59.87 8.2K
10:51 59.85 59.85 59.84 59.84 1.5K
10:52 59.85 59.85 59.82 59.83 5.6K
10:53 59.86 59.86 59.86 59.86 0.7K
10:54 59.85 59.89 59.85 59.89 0.8K
10:55 59.89 59.89 59.89 59.89 0.4K
10:56 59.83 59.83 59.83 59.83 0.9K
10:57 59.90 59.90 59.90 59.90 1.5K
10:58 59.92 59.92 59.89 59.89 2.9K
10:59 59.90 59.90 59.90 59.90 0.4K
11:00 59.93 59.93 59.93 59.93 0.8K
11:01 59.93 59.93 59.93 59.93 1.6K
11:02 59.93 59.93 59.91 59.92 4.6K
11:03 59.95 59.95 59.95 59.95 1.9K
11:05 59.96 59.97 59.96 59.97 1.9K
11:06 59.96 59.99 59.96 59.99 2.7K
11:07 59.96 59.96 59.96 59.96 1.2K
11:08 59.97 59.97 59.95 59.95 3.0K
11:09 59.97 59.98 59.97 59.98 0.8K
11:10 59.99 60.00 59.96 60.00 4.4K
11:11 59.99 60.00 59.98 59.99 3.4K
11:12 59.98 59.98 59.98 59.98 0.2K
11:13 59.99 60.01 59.96 60.01 3.2K
11:14 60.00 60.01 60.00 60.01 0.4K
11:15 60.01 60.08 60.01 60.07 3.0K
11:16 60.07 60.08 60.07 60.08 5.1K
11:17 60.07 60.09 60.07 60.09 0.4K
11:18 60.08 60.08 60.07 60.07 1.9K
11:19 60.07 60.07 60.05 60.07 1.5K
11:20 60.06 60.07 60.05 60.07 1.7K
11:21 60.07 60.07 60.07 60.07 1.0K
11:22 60.06 60.08 60.05 60.08 2.7K
11:23 60.06 60.06 60.06 60.06 0.3K
11:24 60.08 60.10 60.08 60.10 10.2K
11:25 60.09 60.10 60.09 60.09 2.5K
11:26 60.09 60.11 60.09 60.11 2.0K
11:27 60.12 60.12 60.10 60.11 2.0K
11:28 60.11 60.11 60.11 60.11 3.1K
11:29 60.12 60.12 60.11 60.11 2.0K
11:30 60.10 60.12 60.10 60.12 1.7K
11:31 60.13 60.13 60.08 60.08 1.1K
11:32 60.10 60.10 60.10 60.10 0.1K
11:33 60.10 60.12 60.08 60.12 0.9K
11:34 60.12 60.12 60.11 60.11 2.1K
11:35 60.13 60.13 60.12 60.12 2.6K
11:36 60.14 60.14 60.14 60.14 0.3K
11:37 60.14 60.14 60.12 60.12 0.4K
11:38 60.12 60.12 60.12 60.12 0.6K
11:39 60.13 60.13 60.13 60.13 0.4K
11:40 60.12 60.12 60.12 60.12 1.5K
11:41 60.12 60.12 60.11 60.11 2.5K
11:42 60.13 60.14 60.12 60.13 2.1K
11:43 60.14 60.14 60.12 60.13 3.3K
11:44 60.13 60.14 60.13 60.14 2.7K
11:45 60.14 60.14 60.13 60.14 0.8K
11:46 60.14 60.14 60.14 60.14 3.4K
11:47 60.19 60.19 60.16 60.16 0.6K
11:48 60.17 60.18 60.17 60.18 1.0K
11:49 60.17 60.19 60.17 60.19 1.3K
11:50 60.21 60.21 60.21 60.21 0.2K
11:51 60.19 60.20 60.18 60.18 1.3K
11:52 60.20 60.20 60.18 60.18 1.1K
11:53 60.20 60.20 60.19 60.20 1.4K
11:54 60.19 60.19 60.19 60.19 1.3K
11:55 60.20 60.20 60.19 60.19 1.0K
11:56 60.19 60.20 60.18 60.19 5.9K
11:57 60.20 60.20 60.20 60.19 2.8K
11:58 60.19 60.22 60.19 60.22 2.6K
11:59 60.18 60.22 60.18 60.22 1.2K
12:00 60.20 60.20 60.20 60.20 0.7K
12:01 60.22 60.22 60.20 60.20 1.9K
12:02 60.20 60.20 60.19 60.19 2.2K
12:04 60.19 60.20 60.19 60.20 1.3K
12:05 60.19 60.21 60.19 60.21 4.0K
12:06 60.22 60.22 60.22 60.21 0.6K
12:07 60.22 60.22 60.22 60.22 1.4K
12:10 60.22 60.22 60.21 60.21 1.8K
12:11 60.21 60.21 60.21 60.21 0.4K
12:12 60.22 60.22 60.22 60.22 0.2K
12:13 60.22 60.24 60.22 60.22 1.3K
12:14 60.21 60.22 60.21 60.22 1.9K
12:15 60.22 60.22 60.22 60.22 0.3K
12:16 60.22 60.23 60.21 60.22 3.0K
12:17 60.22 60.22 60.22 60.22 1.0K
12:18 60.22 60.22 60.18 60.19 2.2K
12:20 60.16 60.19 60.16 60.19 4.0K
12:21 60.19 60.19 60.19 60.19 0.2K
12:22 60.19 60.19 60.19 60.19 1.1K
12:23 60.18 60.22 60.18 60.21 6.6K
12:24 60.21 60.22 60.21 60.22 3.1K
12:25 60.21 60.21 60.19 60.19 1.4K
12:26 60.20 60.23 60.18 60.22 5.0K
12:27 60.22 60.22 60.22 60.22 1.6K
12:28 60.20 60.22 60.20 60.22 0.8K
12:29 60.18 60.18 60.18 60.18 0.3K
12:30 60.22 60.22 60.22 60.22 0.6K
12:32 60.21 60.21 60.20 60.20 0.2K
12:33 60.22 60.23 60.22 60.23 0.5K
12:34 60.23 60.23 60.18 60.18 0.9K
12:35 60.19 60.21 60.19 60.21 2.7K
12:36 60.22 60.22 60.21 60.21 4.4K
12:39 60.20 60.20 60.20 60.20 1.1K
12:41 60.22 60.22 60.22 60.22 1.0K
12:42 60.18 60.21 60.18 60.21 1.1K
12:43 60.21 60.21 60.21 60.21 0.1K
12:44 60.21 60.21 60.21 60.21 0.5K
12:45 60.21 60.22 60.21 60.21 1.8K
12:47 60.22 60.22 60.22 60.22 0.5K
12:48 60.22 60.22 60.20 60.20 1.1K
12:49 60.21 60.23 60.21 60.23 1.3K
12:51 60.22 60.24 60.22 60.24 2.8K
12:53 60.23 60.23 60.23 60.23 0.6K
12:54 60.24 60.24 60.22 60.22 1.2K
12:55 60.23 60.23 60.22 60.22 0.6K
12:56 60.23 60.23 60.22 60.22 0.7K
12:57 60.22 60.22 60.22 60.22 0.8K
12:58 60.21 60.21 60.20 60.20 0.5K
12:59 60.21 60.21 60.21 60.21 0.3K
13:00 60.20 60.21 60.20 60.21 0.7K
13:01 60.22 60.24 60.20 60.20 9.5K
13:02 60.19 60.20 60.18 60.20 3.0K
13:03 60.21 60.21 60.21 60.21 0.1K
13:04 60.22 60.22 60.22 60.22 1.0K
13:05 60.22 60.22 60.22 60.22 0.3K
13:06 60.22 60.22 60.22 60.22 0.2K
13:07 60.22 60.22 60.20 60.20 3.1K
13:08 60.19 60.19 60.19 60.19 0.7K
13:10 60.22 60.22 60.21 60.21 1.1K
13:11 60.21 60.21 60.21 60.21 0.2K
13:12 60.22 60.22 60.22 60.22 1.4K
13:13 60.24 60.24 60.24 60.24 0.3K
13:14 60.22 60.22 60.22 60.22 0.7K
13:15 60.19 60.19 60.19 60.19 1.1K
13:16 60.19 60.21 60.18 60.19 14.7K
13:17 60.19 60.19 60.19 60.19 1.7K
13:18 60.18 60.19 60.18 60.19 3.7K
13:19 60.20 60.20 60.20 60.20 0.3K
13:20 60.18 60.20 60.18 60.19 1.3K
13:21 60.20 60.20 60.20 60.20 0.5K
13:22 60.20 60.20 60.20 60.20 2.2K
13:23 60.21 60.21 60.20 60.20 1.5K
13:24 60.19 60.20 60.19 60.20 1.3K
13:25 60.20 60.21 60.20 60.21 5.1K
13:26 60.19 60.19 60.19 60.19 1.3K
13:27 60.20 60.21 60.20 60.21 2.7K
13:30 60.20 60.21 60.20 60.20 3.2K
13:31 60.20 60.20 60.20 60.20 2.0K
13:32 60.19 60.19 60.17 60.17 3.1K
13:33 60.18 60.19 60.18 60.19 3.3K
13:34 60.19 60.19 60.18 60.18 1.0K
13:35 60.18 60.18 60.17 60.18 2.3K
13:36 60.16 60.18 60.16 60.18 1.4K
13:37 60.19 60.19 60.19 60.19 0.2K
13:38 60.19 60.19 60.18 60.18 1.8K
13:39 60.20 60.20 60.20 60.20 0.4K
13:40 60.18 60.20 60.18 60.20 0.7K
13:41 60.18 60.19 60.18 60.19 3.4K
13:42 60.20 60.20 60.19 60.20 0.7K
13:43 60.20 60.20 60.20 60.20 0.6K
13:45 60.15 60.19 60.15 60.19 1.0K
13:46 60.20 60.20 60.20 60.20 0.3K
13:47 60.20 60.20 60.19 60.19 2.0K
13:48 60.19 60.20 60.16 60.16 2.1K
13:49 60.20 60.20 60.18 60.19 1.2K
13:50 60.20 60.20 60.18 60.18 0.4K
13:51 60.18 60.20 60.18 60.20 4.8K
13:52 60.20 60.20 60.18 60.18 1.0K
13:53 60.19 60.20 60.18 60.20 2.9K
13:54 60.20 60.20 60.19 60.19 1.1K
13:55 60.18 60.19 60.18 60.19 2.6K
13:56 60.19 60.19 60.19 60.19 1.7K
13:57 60.13 60.14 60.13 60.13 5.3K
13:58 60.16 60.16 60.16 60.16 1.6K
13:59 60.16 60.16 60.16 60.16 3.4K
14:00 60.16 60.18 60.16 60.17 7.9K
14:01 60.19 60.19 60.15 60.15 4.7K
14:02 60.17 60.18 60.17 60.18 3.4K
14:03 60.17 60.19 60.17 60.18 2.2K
14:04 60.19 60.19 60.19 60.19 1.3K
14:05 60.19 60.19 60.19 60.19 0.3K
14:06 60.18 60.24 60.18 60.23 4.9K
14:07 60.23 60.23 60.23 60.23 2.1K
14:08 60.20 60.23 60.20 60.23 12.9K
14:09 60.23 60.24 60.23 60.24 3.8K
14:10 60.23 60.23 60.21 60.20 3.9K
14:11 60.20 60.21 60.20 60.21 3.5K
14:12 60.22 60.24 60.22 60.24 0.9K
14:13 60.22 60.22 60.22 60.22 1.3K
14:14 60.21 60.21 60.20 60.20 2.9K
14:15 60.21 60.21 60.21 60.21 1.0K
14:16 60.21 60.21 60.21 60.21 0.3K
14:17 60.21 60.21 60.20 60.20 1.5K
14:18 60.22 60.22 60.22 60.22 1.2K
14:19 60.22 60.22 60.22 60.22 0.5K
14:20 60.23 60.25 60.23 60.23 2.8K
14:22 60.23 60.24 60.23 60.23 1.4K
14:23 60.22 60.22 60.22 60.22 0.7K
14:24 60.23 60.23 60.23 60.23 2.4K
14:25 60.24 60.24 60.24 60.24 0.3K
14:26 60.23 60.23 60.23 60.23 0.2K
14:27 60.23 60.26 60.23 60.26 1.4K
14:28 60.26 60.26 60.25 60.25 3.9K
14:29 60.25 60.25 60.24 60.24 1.3K
14:30 60.24 60.25 60.24 60.25 1.6K
14:31 60.24 60.24 60.23 60.23 1.5K
14:32 60.23 60.24 60.23 60.24 0.8K
14:33 60.22 60.22 60.22 60.22 0.2K
14:34 60.22 60.23 60.22 60.23 1.4K
14:36 60.22 60.22 60.22 60.22 0.2K
14:37 60.23 60.23 60.23 60.23 1.3K
14:38 60.23 60.24 60.23 60.24 2.7K
14:39 60.24 60.24 60.23 60.24 0.8K
14:40 60.23 60.23 60.23 60.22 0.6K
14:41 60.23 60.23 60.23 60.23 1.7K
14:42 60.24 60.24 60.24 60.24 1.0K
14:43 60.24 60.25 60.24 60.25 1.4K
14:44 60.24 60.24 60.24 60.24 0.4K
14:45 60.24 60.26 60.24 60.24 3.7K
14:47 60.29 60.29 60.28 60.28 0.9K
14:48 60.28 60.29 60.28 60.28 2.6K
14:49 60.29 60.29 60.28 60.29 2.1K
14:50 60.30 60.31 60.29 60.31 2.8K
14:51 60.30 60.30 60.30 60.30 2.0K
14:52 60.30 60.30 60.29 60.30 1.9K
14:53 60.30 60.30 60.27 60.27 1.3K
14:54 60.29 60.29 60.28 60.28 1.1K
14:55 60.28 60.28 60.28 60.28 1.7K
14:57 60.29 60.30 60.29 60.30 1.7K
14:58 60.32 60.32 60.29 60.29 1.2K
14:59 60.28 60.28 60.27 60.27 2.1K
15:00 60.27 60.28 60.27 60.28 1.1K
15:01 60.27 60.29 60.25 60.29 3.6K
15:02 60.27 60.27 60.25 60.26 1.7K
15:03 60.25 60.26 60.25 60.26 3.1K
15:04 60.26 60.28 60.25 60.25 8.8K
15:05 60.28 60.28 60.28 60.28 1.0K
15:06 60.27 60.27 60.27 60.27 0.2K
15:07 60.25 60.27 60.25 60.27 2.2K
15:08 60.27 60.27 60.24 60.24 1.3K
15:09 60.29 60.29 60.29 60.29 0.3K
15:10 60.29 60.29 60.27 60.27 1.3K
15:11 60.26 60.26 60.24 60.24 2.5K
15:12 60.26 60.28 60.24 60.26 8.4K
15:13 60.26 60.26 60.25 60.25 0.5K
15:14 60.26 60.27 60.25 60.25 4.0K
15:15 60.23 60.23 60.20 60.23 21.9K
15:16 60.23 60.23 60.21 60.23 9.0K
15:17 60.23 60.23 60.22 60.23 5.1K
15:18 60.23 60.23 60.21 60.21 2.1K
15:19 60.22 60.23 60.21 60.21 6.6K
15:20 60.23 60.23 60.21 60.22 4.9K
15:21 60.25 60.26 60.24 60.26 3.1K
15:22 60.23 60.25 60.23 60.23 1.8K
15:23 60.24 60.25 60.24 60.25 0.8K
15:24 60.24 60.24 60.23 60.23 1.1K
15:25 60.23 60.25 60.22 60.24 9.2K
15:26 60.26 60.26 60.23 60.24 1.8K
15:27 60.26 60.30 60.26 60.30 1.7K
15:28 60.30 60.30 60.26 60.26 1.3K
15:29 60.24 60.24 60.23 60.23 1.4K
15:30 60.23 60.25 60.21 60.21 5.3K
15:31 60.20 60.20 60.20 60.20 0.8K
15:32 60.21 60.21 60.20 60.21 7.8K
15:33 60.21 60.21 60.21 60.21 3.1K
15:34 60.19 60.19 60.18 60.18 6.5K
15:35 60.19 60.21 60.18 60.21 3.7K
15:36 60.19 60.20 60.19 60.19 3.2K
15:37 60.21 60.21 60.17 60.17 2.0K
15:38 60.19 60.19 60.17 60.17 2.7K
15:39 60.17 60.17 60.17 60.16 5.5K
15:40 60.16 60.18 60.16 60.17 14.3K
15:41 60.18 60.18 60.18 60.18 3.5K
15:42 60.20 60.21 60.20 60.21 3.7K
15:43 60.22 60.23 60.22 60.22 7.5K
15:44 60.22 60.22 60.19 60.19 2.3K
15:45 60.19 60.19 60.18 60.18 8.7K
15:46 60.17 60.19 60.17 60.19 8.6K
15:47 60.21 60.21 60.19 60.19 2.3K
15:48 60.22 60.22 60.21 60.21 6.6K
15:49 60.22 60.25 60.22 60.24 3.5K
15:50 60.25 60.25 60.22 60.24 5.8K
15:51 60.25 60.25 60.23 60.24 16.9K
15:52 60.25 60.27 60.25 60.27 7.3K
15:53 60.28 60.29 60.28 60.29 13.0K
15:54 60.29 60.30 60.29 60.30 10.5K
15:55 60.30 60.30 60.27 60.27 20.6K
15:56 60.27 60.29 60.27 60.29 9.1K
15:57 60.28 60.31 60.28 60.31 9.0K
15:58 60.32 60.32 60.29 60.30 11.2K
15:59 60.29 60.29 60.25 60.25 44.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available